Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.94	16.21	15.90	16.20	291,355	+0.42(+2.65%)
Sep 28, 2023	15.74	16.00	15.73	15.78	213,332	+0.04(+0.25%)
Sep 27, 2023	15.81	15.92	15.69	15.74	117,451	+0.07(+0.43%)
Sep 26, 2023	15.91	16.16	15.68	15.68	178,816	-0.40(-2.48%)
Sep 25, 2023	15.95	16.07	15.93	16.07	149,853	+0.03(+0.18%)
Sep 22, 2023	16.43	16.56	15.99	16.05	328,190	-0.36(-2.19%)
Sep 21, 2023	16.22	16.54	16.12	16.40	252,547	+0.01(+0.06%)
Sep 20, 2023	16.27	16.67	16.12	16.40	132,456	+0.22(+1.38%)
Sep 19, 2023	16.16	16.28	16.11	16.17	251,514	+0.10(+0.60%)
Sep 18, 2023	16.19	16.28	15.79	16.07	378,374	-0.16(-0.96%)
Sep 15, 2023	15.97	16.32	15.97	16.23	738,020	+0.14(+0.85%)
Sep 14, 2023	15.95	16.15	15.93	16.09	304,969	+0.31(+1.97%)
Sep 13, 2023	16.13	16.16	15.77	15.78	288,560	-0.32(-1.99%)
Sep 12, 2023	16.03	16.20	15.88	16.10	148,570	+0.10(+0.61%)
Sep 11, 2023	15.98	16.16	15.92	16.01	152,732	+0.09(+0.55%)
Sep 08, 2023	15.85	15.93	15.59	15.92	187,059	+0.15(+0.92%)
Sep 07, 2023	15.97	16.12	15.73	15.77	298,819	-0.25(-1.58%)
Sep 06, 2023	16.56	16.70	16.00	16.03	170,207	-0.55(-3.34%)
Sep 05, 2023	16.81	17.05	16.57	16.58	194,485	-0.41(-2.40%)
Sep 01, 2023	16.59	17.02	16.56	16.99	113,960	+0.51(+3.06%)
Aug 31, 2023	16.42	16.67	16.32	16.48	124,007	+0.10(+0.59%)
Aug 30, 2023	16.63	16.65	16.38	16.39	131,130	-0.21(-1.29%)
Aug 29, 2023	16.50	16.69	16.40	16.60	112,662	+0.10(+0.58%)
Aug 28, 2023	16.45	16.67	16.39	16.50	92,181	+0.17(+1.05%)
Aug 25, 2023	16.49	16.60	16.07	16.33	85,535	-0.11(-0.70%)
Aug 24, 2023	16.23	16.63	16.23	16.45	195,442	+0.14(+0.88%)
Aug 23, 2023	15.91	16.35	15.87	16.30	129,991	+0.33(+2.04%)
Aug 22, 2023	16.31	16.36	15.91	15.98	125,440	-0.35(-2.17%)
Aug 21, 2023	16.59	16.65	16.29	16.33	89,021	-0.30(-1.78%)
Aug 18, 2023	16.48	16.73	16.40	16.63	110,857	+0.07(+0.40%)
Aug 17, 2023	16.16	16.62	16.03	16.56	133,535	+0.54(+3.34%)
Aug 16, 2023	16.23	16.39	16.01	16.03	167,466	-0.26(-1.59%)
Aug 15, 2023	16.57	16.57	16.26	16.28	189,633	-0.49(-2.91%)
Aug 14, 2023	17.20	17.20	16.75	16.77	121,690	-0.55(-3.20%)
Aug 11, 2023	17.21	17.49	17.21	17.33	94,892	-0.04(-0.22%)
Aug 10, 2023	17.46	17.61	17.27	17.36	120,081	-0.07(-0.38%)
Aug 09, 2023	17.43	17.58	17.19	17.43	147,233	-0.11(-0.65%)
Aug 08, 2023	17.09	17.62	16.62	17.55	361,765	+0.18(+1.05%)
Aug 07, 2023	17.21	17.38	17.09	17.36	225,442	+0.14(+0.83%)
Aug 04, 2023	17.23	17.40	17.11	17.22	162,411	+0.02(+0.11%)
Aug 03, 2023	16.95	17.35	16.84	17.20	220,589	+0.13(+0.78%)
Aug 02, 2023	16.95	17.20	16.83	17.07	163,481	-0.13(-0.78%)
Aug 01, 2023	17.36	17.44	17.09	17.20	161,633	-0.25(-1.43%)
Jul 31, 2023	17.38	17.55	17.28	17.45	127,041	+0.02(+0.11%)
Jul 28, 2023	17.50	17.69	17.28	17.43	124,684	+0.14(+0.83%)
Jul 27, 2023	17.73	17.96	17.10	17.29	280,962	-0.34(-1.95%)
Jul 26, 2023	16.69	17.88	16.69	17.63	268,989	+0.22(+1.26%)
Jul 25, 2023	17.55	17.77	17.25	17.41	277,458	-0.15(-0.87%)
Jul 24, 2023	16.89	17.66	16.89	17.57	115,136	+0.63(+3.73%)
Jul 21, 2023	17.35	17.35	16.84	16.93	139,255	-0.25(-1.45%)
Jul 20, 2023	17.12	17.22	16.83	17.18	154,017	-0.02(-0.11%)
Jul 19, 2023	16.81	17.21	16.74	17.20	125,668	+0.42(+2.51%)
Jul 18, 2023	16.04	16.88	16.04	16.78	159,474	+0.74(+4.59%)
Jul 17, 2023	15.72	16.22	15.72	16.04	104,074	+0.21(+1.33%)
Jul 14, 2023	15.97	16.00	15.66	15.83	151,558	-0.01(-0.06%)
Jul 13, 2023	15.50	15.87	15.47	15.84	227,514	+0.38(+2.48%)
Jul 12, 2023	15.25	15.63	15.24	15.46	109,216	+0.47(+3.13%)
Jul 11, 2023	15.08	15.12	14.84	14.99	72,465	-0.02(-0.13%)
Jul 10, 2023	14.93	15.36	14.79	15.01	111,953	+0.09(+0.58%)
Jul 07, 2023	14.72	15.14	14.59	14.92	205,771	+0.19(+1.30%)
Jul 06, 2023	14.99	14.99	14.59	14.73	142,851	-0.40(-2.65%)
Jul 05, 2023	15.27	15.38	15.03	15.14	179,430	-0.33(-2.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.